Stocks Options

LAST PRICE
81.0400
TODAY'S CHANGE (%)
Trending Down-0.6200 (-0.7592%)

Bid / Lots
80.5000/ 23
Ask / Lots
81.0400/ 1
Open / Previous Close
81.1500 / 81.6600
Day Range
Low 80.5200
High 81.5400
52 Week Range
Low 68.8400
High 91.0000
Volume
3,688,958
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 18.821

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MDTIn the Money	$28.90In the Money	$32.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$25.00In the Money	$28.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$23.90In the Money	$27.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$22.95In the Money	$26.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$21.70In the Money	$26.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$20.95In the Money	$24.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$20.30In the Money	$23.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	MDTOut of the Money	$0.00Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$18.90In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$17.90In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$16.90In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$15.90In the Money	$19.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MDTIn the Money	$14.90In the Money	$18.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	MDTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
MDTIn the Money	$13.90In the Money	$17.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	MDTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	297Out of the Money
MDTIn the Money	$12.90In the Money	$16.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	MDTOut of the Money	$0.00Out of the Money	$1.82Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
MDTIn the Money	$11.90In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	MDTOut of the Money	$0.00Out of the Money	$2.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
MDTIn the Money	$10.90In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	MDTOut of the Money	$0.00Out of the Money	$1.88Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
MDTIn the Money	$9.65In the Money	$14.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	MDTOut of the Money	$0.00Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDTIn the Money	$8.90In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	MDTOut of the Money	$0.00Out of the Money	$1.99Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MDTIn the Money	$7.90In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	MDTOut of the Money	$0.00Out of the Money	$1.93Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
MDTIn the Money	$6.90In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	MDTOut of the Money	$0.00Out of the Money	$1.93Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	769Out of the Money
MDTIn the Money	$6.10In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	MDTOut of the Money	$0.00Out of the Money	$1.92Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
MDTIn the Money	$4.90In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	MDTOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	400Out of the Money
MDTIn the Money	$3.90In the Money	$8.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	MDTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
MDTIn the Money	$2.98In the Money	$6.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	MDTOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
MDTIn the Money	$2.02In the Money	$5.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	MDTOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
MDTIn the Money	$0.80In the Money	$4.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	MDTOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
MDTIn the Money	$0.32In the Money	$4.05In the Money	$3.24In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$79.00	MDTNear the Money	$0.00Near the Money	$1.27Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	163Near the Money
MDTIn the Money	$0.73In the Money	$3.05In the Money	$1.55In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$80.00	MDTNear the Money	$0.00Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.04Near the Money	30Near the Money	209Near the Money
MDTUnderlying issue's last price	$0.00Underlying issue's last price	$1.26Underlying issue's last price	$0.22Underlying issue's last price	$-0.42Underlying issue's last price	6Underlying issue's last price	98Underlying issue's last price	Filter Table By Strike Price of$81.00Underlying issue's last price	MDTUnderlying issue's last price	$0.00Underlying issue's last price	$0.62Underlying issue's last price	$0.10Underlying issue's last price	$-0.01Underlying issue's last price	17Underlying issue's last price	170Underlying issue's last price
MDTNear the Money	$0.00Near the Money	$0.10Near the Money	$0.01Near the Money	$-0.25Near the Money	3Near the Money	264Near the Money	Filter Table By Strike Price of$82.00	MDTIn the Money	$0.82In the Money	$2.92In the Money	$1.14In the Money	$0.63In the Money	26In the Money	270In the Money
MDTNear the Money	$0.00Near the Money	$0.10Near the Money	$0.02Near the Money	$-0.02Near the Money	10Near the Money	248Near the Money	Filter Table By Strike Price of$83.00	MDTIn the Money	$0.17In the Money	$3.25In the Money	$2.00In the Money	$0.69In the Money	5In the Money	219In the Money
MDTNear the Money	$0.00Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.02Near the Money	83Near the Money	1,194Near the Money	Filter Table By Strike Price of$84.00	MDTIn the Money	$1.16In the Money	$5.10In the Money	$3.20In the Money	$0.21In the Money	300In the Money	300In the Money
MDTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.01Out of the Money	17Out of the Money	261Out of the Money	Filter Table By Strike Price of$85.00	MDTIn the Money	$2.17In the Money	$6.10In the Money	$1.42In the Money	$0.00In the Money	---In the Money	2In the Money
MDTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	59Out of the Money	278Out of the Money	Filter Table By Strike Price of$86.00	MDTIn the Money	$3.15In the Money	$7.10In the Money	$2.99In the Money	$0.00In the Money	---In the Money	2In the Money
MDTOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	50Out of the Money	162Out of the Money	Filter Table By Strike Price of$87.00	MDTIn the Money	$4.30In the Money	$8.10In the Money	$2.62In the Money	$0.00In the Money	---In the Money	1In the Money
MDTOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$88.00	MDTIn the Money	$5.15In the Money	$9.10In the Money	$5.43In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.04Out of the Money	$0.03Out of the Money	80Out of the Money	587Out of the Money	Filter Table By Strike Price of$89.00	MDTIn the Money	$6.15In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$90.00	MDTIn the Money	$7.15In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$1.93Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$91.00	MDTIn the Money	$8.20In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$1.93Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$92.00	MDTIn the Money	$9.35In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$1.92Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$93.00	MDTIn the Money	$10.20In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$94.00	MDTIn the Money	$11.20In the Money	$15.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$1.94Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$95.00	MDTIn the Money	$12.20In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$96.00	MDTIn the Money	$13.20In the Money	$17.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$1.95Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$97.00	MDTIn the Money	$13.65In the Money	$18.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$98.00	MDTIn the Money	$15.35In the Money	$19.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$100.00	MDTIn the Money	$17.20In the Money	$21.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	MDTIn the Money	$22.25In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	MDTIn the Money	$27.15In the Money	$31.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	MDTIn the Money	$32.20In the Money	$36.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Medtronic PLC
NYSE:MDTUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 14, 2024)

Put Options (expires Friday June 14, 2024)